Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada · Delayed Price · Currency is CAD 1.390
-0.280 (-16.77%)
At close: Dec 19, 2025
TSXV:SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.73 | 1.78 | 1.25 | 1.39 | 1.39 | -16.77% | 2,853,685 |
| Dec 18, 2025 | 1.48 | 1.70 | 1.43 | 1.67 | 1.67 | 12.84% | 2,368,318 |
| Dec 17, 2025 | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | -3.27% | 440,742 |
| Dec 16, 2025 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -3.16% | 236,223 |
| Dec 15, 2025 | 1.53 | 1.59 | 1.48 | 1.58 | 1.58 | 8.22% | 413,092 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.43 | 1.46 | 1.46 | -5.19% | 546,451 |
| Dec 11, 2025 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | 1.99% | 838,803 |
| Dec 10, 2025 | 1.48 | 1.54 | 1.40 | 1.51 | 1.51 | 4.86% | 344,815 |
| Dec 9, 2025 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | 2.13% | 383,473 |
| Dec 8, 2025 | 1.48 | 1.49 | 1.38 | 1.41 | 1.41 | -0.70% | 419,202 |
| Dec 5, 2025 | 1.32 | 1.43 | 1.32 | 1.42 | 1.42 | 5.97% | 261,955 |
| Dec 4, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 178,637 |
| Dec 3, 2025 | 1.31 | 1.36 | 1.26 | 1.33 | 1.33 | 1.53% | 604,998 |
| Dec 2, 2025 | 1.29 | 1.31 | 1.20 | 1.31 | 1.31 | 3.15% | 241,052 |
| Dec 1, 2025 | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | 3.25% | 509,578 |
| Nov 28, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 5.13% | 268,861 |
| Nov 27, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -2.50% | 60,096 |
| Nov 26, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 267,711 |
| Nov 25, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 1.79% | 397,812 |
| Nov 24, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 3.70% | 509,485 |
| Nov 21, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 274,702 |
| Nov 20, 2025 | 1.18 | 1.21 | 1.08 | 1.08 | 1.08 | -6.09% | 297,175 |
| Nov 19, 2025 | 1.19 | 1.19 | 1.08 | 1.15 | 1.15 | 2.68% | 509,131 |
| Nov 18, 2025 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 1.82% | 122,438 |
| Nov 17, 2025 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | - | 187,065 |
| Nov 14, 2025 | 1.05 | 1.16 | 1.03 | 1.10 | 1.10 | -0.90% | 216,070 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -8.26% | 164,941 |
| Nov 12, 2025 | 1.12 | 1.23 | 1.12 | 1.21 | 1.21 | 9.01% | 618,457 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.07 | 1.11 | 1.11 | -2.63% | 303,452 |
| Nov 10, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | 6.54% | 411,069 |
| Nov 7, 2025 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | - | 312,874 |
| Nov 6, 2025 | 1.11 | 1.16 | 1.04 | 1.07 | 1.07 | -5.31% | 330,181 |
| Nov 5, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 328,574 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.10 | 1.15 | 1.15 | -8.73% | 572,179 |
| Nov 3, 2025 | 1.28 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 400,043 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -6.62% | 218,108 |
| Oct 30, 2025 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 6.25% | 153,089 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | - | 323,841 |
| Oct 28, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 2.40% | 177,338 |
| Oct 27, 2025 | 1.39 | 1.40 | 1.23 | 1.25 | 1.25 | -10.07% | 475,830 |
| Oct 24, 2025 | 1.41 | 1.42 | 1.34 | 1.39 | 1.39 | 3.73% | 359,146 |
| Oct 23, 2025 | 1.45 | 1.46 | 1.34 | 1.34 | 1.34 | 0.75% | 145,743 |
| Oct 22, 2025 | 1.28 | 1.36 | 1.25 | 1.33 | 1.33 | 2.31% | 393,928 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -14.47% | 1,175,417 |
| Oct 20, 2025 | 1.55 | 1.60 | 1.47 | 1.52 | 1.52 | 10.14% | 507,560 |
| Oct 17, 2025 | 1.55 | 1.57 | 1.37 | 1.38 | 1.38 | -12.10% | 602,626 |
| Oct 16, 2025 | 1.55 | 1.60 | 1.50 | 1.57 | 1.57 | 1.95% | 347,438 |
| Oct 15, 2025 | 1.52 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 148,798 |
| Oct 14, 2025 | 1.46 | 1.57 | 1.46 | 1.48 | 1.48 | - | 399,546 |
| Oct 10, 2025 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 9.63% | 488,941 |